Skip to main content

Enovix Corp (NQ: ENVX )

9.610 -0.970 (-9.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 10.61 10.66 9.240 9.610 7,433,645 -0.97(-9.17%)
May 22, 2024 10.33 11.39 10.14 10.58 7,589,858 +0.21(+2.03%)
May 21, 2024 9.950 10.44 9.752 10.37 3,640,436 +0.29(+2.88%)
May 20, 2024 10.04 10.36 9.751 10.08 5,025,188 +0.04(+0.40%)
May 17, 2024 9.140 10.06 8.900 10.04 5,644,802 +0.85(+9.25%)
May 16, 2024 9.330 9.470 9.160 9.190 2,262,916 -0.15(-1.61%)
May 15, 2024 9.960 9.985 9.070 9.340 5,562,946 -0.44(-4.50%)
May 14, 2024 9.170 10.11 9.070 9.780 12,065,653 +1.00(+11.39%)
May 13, 2024 8.640 9.720 8.600 8.780 9,816,043 +0.27(+3.17%)
May 10, 2024 9.190 9.250 8.500 8.510 2,969,143 -0.63(-6.89%)
May 09, 2024 9.060 9.210 8.860 9.140 3,676,759 +0.06(+0.66%)
May 08, 2024 8.730 9.130 8.630 9.080 4,855,290 +0.08(+0.89%)
May 07, 2024 9.410 9.681 8.480 9.000 8,923,504 -0.78(-7.98%)
May 06, 2024 10.20 10.80 9.630 9.780 11,050,288 -0.31(-3.07%)
May 03, 2024 9.840 10.36 9.550 10.09 11,963,663 +0.62(+6.55%)
May 02, 2024 8.850 9.615 8.130 9.470 25,808,048 +2.96(+45.47%)
May 01, 2024 6.210 6.870 6.163 6.510 7,960,329 +0.25(+3.99%)
Apr 30, 2024 6.450 6.540 6.210 6.260 3,329,234 -0.23(-3.54%)
Apr 29, 2024 6.540 6.950 6.475 6.490 5,281,894 +0.03(+0.46%)
Apr 26, 2024 5.850 6.470 5.820 6.460 4,818,743 +0.62(+10.62%)
Apr 25, 2024 5.870 5.920 5.700 5.840 3,705,955 -0.18(-2.99%)
Apr 24, 2024 6.050 6.210 5.860 6.020 2,599,455 -0.01(-0.17%)
Apr 23, 2024 5.980 6.410 5.960 6.030 2,789,162 +0.05(+0.84%)
Apr 22, 2024 6.250 6.290 5.800 5.980 4,429,446 -0.28(-4.47%)
Apr 19, 2024 6.020 6.340 5.940 6.260 4,360,601 +0.25(+4.16%)
Apr 18, 2024 6.660 6.680 5.865 6.010 13,090,088 -0.62(-9.35%)
Apr 17, 2024 6.970 7.125 6.610 6.630 4,720,527 -0.26(-3.77%)
Apr 16, 2024 7.020 7.250 6.750 6.890 8,203,175 +0.19(+2.84%)
Apr 15, 2024 7.290 7.370 6.640 6.700 4,840,624 -0.61(-8.34%)
Apr 12, 2024 7.230 7.410 7.160 7.310 2,919,453 -0.03(-0.41%)
Apr 11, 2024 7.200 7.390 7.060 7.340 2,621,034 +0.20(+2.80%)
Apr 10, 2024 7.370 7.410 7.060 7.140 4,119,447 -0.55(-7.15%)
Apr 09, 2024 7.390 7.878 7.330 7.690 2,617,845 +0.30(+4.06%)
Apr 08, 2024 7.610 7.710 7.320 7.390 2,579,538 -0.16(-2.12%)
Apr 05, 2024 7.630 7.805 7.530 7.550 1,827,223 -0.18(-2.33%)
Apr 04, 2024 7.770 8.215 7.660 7.730 3,340,665 +0.12(+1.58%)
Apr 03, 2024 7.600 7.740 7.410 7.610 2,042,099 +0.01(+0.13%)
Apr 02, 2024 7.690 7.750 7.520 7.600 2,311,544 -0.31(-3.92%)
Apr 01, 2024 8.140 8.140 7.810 7.910 1,941,468 -0.10(-1.25%)
Mar 28, 2024 7.990 8.020 7.790 8.010 2,816,588 -0.02(-0.25%)
Mar 27, 2024 7.740 8.090 7.650 8.030 3,581,634 +0.40(+5.24%)
Mar 26, 2024 7.920 8.000 7.620 7.630 4,131,643 -0.22(-2.80%)
Mar 25, 2024 8.220 8.290 7.810 7.850 3,622,283 -0.37(-4.50%)
Mar 22, 2024 8.600 8.650 8.130 8.220 3,255,676 -0.46(-5.30%)
Mar 21, 2024 8.490 9.030 8.310 8.680 5,673,014 +0.27(+3.21%)
Mar 20, 2024 7.800 8.615 7.690 8.410 6,237,902 +0.61(+7.75%)
Mar 19, 2024 7.270 8.005 7.150 7.805 5,498,415 +0.47(+6.48%)
Mar 18, 2024 7.830 7.845 7.050 7.330 8,790,025 -0.51(-6.51%)
Mar 15, 2024 7.660 7.980 7.630 7.840 4,954,932 +0.08(+1.03%)
Mar 14, 2024 8.140 8.160 7.520 7.760 8,211,746 -0.17(-2.14%)
Mar 13, 2024 8.910 9.115 7.340 7.930 13,861,877 -1.09(-12.08%)
Mar 12, 2024 8.990 9.140 8.840 9.020 3,463,271 +0.02(+0.22%)
Mar 11, 2024 9.110 9.170 8.860 9.000 2,943,477 -0.09(-0.99%)
Mar 08, 2024 9.350 9.740 9.020 9.090 4,279,220 -0.21(-2.26%)
Mar 07, 2024 9.450 9.530 9.240 9.300 2,749,758 -0.06(-0.64%)
Mar 06, 2024 9.550 9.620 9.250 9.360 2,817,571 +0.00(+0.00%)
Mar 05, 2024 9.510 9.580 9.310 9.360 3,505,860 -0.32(-3.31%)
Mar 04, 2024 9.740 9.820 9.340 9.680 3,453,458 -0.06(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.